Dark

RMBS20260821C110
RMBS Aug 21 2026 110.00 Call (RMBS260821C00110000)
option OPRA

EOD

Jul 23, 2026

9.70-11.009%(-1.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.5000	10.5000	9.7000	9.7000	-11.009%	5	907	0.000%
2026-07-22	11.1500	11.5000	10.9000	10.9000	-10.656%	24	904	-11.009%
2026-07-21	12.0000	12.2000	11.3000	12.2000	+28.151%	27	884	-20.492%
2026-07-20	11.0000	12.0000	9.5200	9.5200	-5.743%	19	884	+1.891%
2026-07-17	8.0300	10.1000	6.5000	10.1000	0.000%	427	869	-3.960%
2026-07-16	9.9100	10.1000	9.3000	10.1000	-12.174%	13	575	-3.960%
2026-07-15	11.1400	11.5000	10.7000	11.5000	-11.945%	5	582	-15.652%
2026-07-14	14.0000	14.0000	11.7000	13.0600	+13.565%	422	582	-25.727%
2026-07-13	13.8000	13.8000	11.5000	11.5000	-30.889%	23	232	-15.652%
2026-07-10	17.0800	17.4000	16.1000	16.6400	-17.173%	64	219	-41.707%
2026-07-09	21.9800	22.9400	19.8700	20.0900	+24.012%	71	192	-51.717%
2026-07-08	16.5900	16.5900	13.5500	16.2000	+14.894%	92	198	-40.123%
2026-07-07	14.2700	15.3400	13.0300	14.1000	-31.950%	16	172	-31.206%
2026-07-06	20.7200	20.7200	20.7200	20.7200	+14.983%	1	163	-53.185%
2026-07-02	17.5500	18.0200	16.2000	18.0200	-46.844%	18	150	-46.171%
2026-06-30	33.9000	33.9000	33.9000	33.9000	+54.091%	2	150	-71.386%
2026-06-26	22.0000	22.0000	22.0000	22.0000	-30.070%	5	148	-55.909%
2026-06-23	32.0000	32.0000	31.4600	31.4600	-21.819%	3	143	-69.167%
2026-06-22	40.2400	40.2400	40.2400	40.2400	+4.141%	3	145	-75.895%
2026-06-18	38.0000	38.6400	38.0000	38.6400	+4.348%	4	143	-74.896%
2026-06-17	37.0300	37.0300	37.0300	37.0300	+1.452%	2	143	-73.805%
2026-06-16	36.0000	36.5000	36.0000	36.5000	-45.587%	13	143	-73.425%
2026-06-03	66.6000	67.0800	66.6000	67.0800	+13.695%	71	146	-85.540%
2026-06-02	48.1000	59.0000	48.1000	59.0000	+31.991%	72	86	-83.559%
2026-05-29	44.7000	44.7000	44.7000	44.7000	-11.362%	2	156	-78.300%
2026-05-28	50.4300	50.4300	50.4300	50.4300	+11.793%	2	158	-80.765%
2026-05-27	45.1100	45.1100	45.1100	45.1100	+9.490%	1	158	-78.497%
2026-05-22	41.0000	43.0000	41.0000	41.2000	-0.290%	54	159	-76.456%
2026-05-21	35.0000	41.3200	35.0000	41.3200	+17.654%	7	108	-76.525%
2026-05-20	33.2400	35.1200	33.2400	35.1200	+23.968%	10	108	-72.380%
2026-05-19	26.2000	28.3300	26.2000	28.3300	+6.664%	10	107	-65.761%
2026-05-18	27.9300	27.9300	26.0000	26.5600	-15.816%	35	107	-63.479%
2026-05-15	28.0000	31.5500	28.0000	31.5500	-5.961%	10	107	-69.255%
2026-05-14	33.6000	33.6000	33.5500	33.5500	-10.054%	10	127	-71.088%
2026-05-13	36.8000	37.8000	33.4700	37.3000	+32.270%	29	133	-73.995%
2026-05-12	30.9000	31.0000	28.2000	28.2000	-20.563%	15	133	-65.603%
2026-05-11	35.7500	35.7500	35.5000	35.5000	+6.639%	8	133	-72.676%
2026-05-08	32.5000	33.2900	30.1000	33.2900	+5.582%	23	136	-70.862%
2026-05-07	31.5300	31.5300	31.5300	31.5300	-5.315%	5	124	-69.236%
2026-05-06	28.4000	34.0000	28.4000	33.3000	+44.972%	60	124	-70.871%
2026-05-05	22.0000	23.8800	21.8000	22.9700	+13.713%	13	150	-57.771%
2026-05-04	20.8000	20.8000	19.7000	20.2000	-7.424%	11	145	-51.980%
2026-04-30	19.7000	22.5000	19.5000	21.8200	+8.020%	9	145	-55.545%
2026-04-29	21.3900	22.4600	19.0000	20.2000	+0.498%	24	142	-51.980%
2026-04-28	25.6800	25.6800	16.5900	20.1000	-56.209%	171	130	-51.741%
2026-04-27	46.4200	46.9500	45.9000	45.9000	+11.815%	4	89	-78.867%
2026-04-23	39.3000	41.0700	39.3000	41.0500	+16.355%	3	90	-76.370%
2026-04-22	36.3800	36.3800	34.2700	35.2800	+6.747%	8	89	-72.506%
2026-04-21	33.0500	33.0500	33.0500	33.0500	+3.281%	1	95	-70.651%
2026-04-17	32.0000	32.0000	32.0000	32.0000	+22.044%	4	95	-69.688%
2026-04-16	26.2200	26.2200	26.2200	26.2200	+0.691%	5	98	-63.005%
2026-04-15	26.0400	26.0400	26.0400	26.0400	-0.800%	1	93	-62.750%
2026-04-14	23.2000	26.2500	23.2000	26.2500	+23.821%	3	93	-63.048%
2026-04-13	21.2000	21.2000	21.2000	21.2000	+2.913%	1	95	-54.245%
2026-04-10	20.2000	21.5000	20.2000	20.6000	+39.189%	7	95	-52.913%
2026-04-08	14.8000	14.8000	14.8000	14.8000	+55.789%	1	93	-34.459%
2026-04-02	9.5000	9.5000	9.5000	9.5000	+1.064%	5	93	+2.105%
2026-04-01	9.4000	9.4000	9.4000	9.4000	+10.588%	1	93	+3.191%
2026-03-31	8.5000	8.5000	8.5000	8.5000	+8.974%	1	93	+14.118%
2026-03-30	7.8000	7.8000	7.8000	7.8000	-37.600%	1	92	+24.359%
2026-03-23	12.5000	12.5000	12.5000	12.5000	+9.649%	1	91	-22.400%
2026-03-20	11.4000	11.4000	11.4000	11.4000	-6.557%	1	90	-14.912%
2026-03-19	12.2000	12.2000	12.2000	12.2000	-3.175%	1	90	-20.492%
2026-03-18	12.6000	12.6000	12.6000	12.6000	+10.623%	1	89	-23.016%
2026-03-12	11.3900	11.3900	11.3900	11.3900	-13.053%	3	88	-14.838%
2026-03-05	13.1000	13.1000	13.1000	13.1000	+5.475%	29	88	-25.954%
2026-03-04	12.1000	12.5000	12.1000	12.4200	-4.608%	12	117	-21.900%
2026-03-03	13.0200	13.0200	13.0200	13.0200	-27.059%	2	118	-25.499%
2026-03-02	17.8500	17.8500	17.8500	17.8500	+0.281%	2	118	-45.658%
2026-02-25	17.7500	17.8000	17.7500	17.8000	+1.889%	5	115	-45.506%
2026-02-24	17.4700	17.4700	17.4700	17.4700	+8.915%	1	115	-44.476%
2026-02-23	16.0400	16.0400	16.0400	16.0400	-23.619%	4	115	-39.526%
2026-02-20	21.0000	21.0000	21.0000	21.0000	+2.639%	25	111	-53.810%
2026-02-18	20.4600	20.4600	20.4600	20.4600	+29.494%	2	136	-52.590%
2026-02-12	15.0000	15.8000	15.0000	15.8000	-9.195%	58	135	-38.608%
2026-02-11	17.8000	17.8000	17.4000	17.4000	-28.395%	4	82	-44.253%
2026-02-09	24.3000	24.3000	24.3000	24.3000	+43.702%	8	85	-60.082%
2026-02-05	16.9100	16.9100	16.9100	16.9100	+6.352%	4	77	-42.637%
2026-02-03	23.4000	23.4000	14.0000	15.9000	-45.172%	64	77	-38.994%
2026-01-28	29.0000	29.0000	29.0000	29.0000	+1.754%	2	75	-66.552%
2026-01-27	28.5000	28.5000	28.5000	28.5000	+1.279%	1	73	-65.965%
2026-01-26	28.1400	28.1400	28.1400	28.1400	-14.727%	2	73	-65.529%
2026-01-22	36.1600	36.1600	33.0000	33.0000	+42.119%	14	73	-70.606%
2026-01-20	23.2200	23.2200	23.2200	23.2200	+16.918%	30	61	-58.226%
2026-01-16	20.4000	20.4000	19.8600	19.8600	+1.017%	10	31	-51.158%
2026-01-15	19.6600	19.6600	19.6600	19.6600	+37.003%	20	31	-50.661%
2026-01-14	14.3500	14.3500	14.3500	14.3500	+19.285%	1	11	-32.404%
2026-01-13	12.0300	12.0300	12.0300	12.0300	-4.524%	1	11	-19.368%
2026-01-09	12.3000	12.6000	12.3000	12.6000	+4.132%	20	10	-23.016%
2026-01-07	12.1000	12.1000	12.1000	12.1000	0.000%	20	20	-19.835%